6763 帝国通信工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3071371670871148,0003,555
1994-12-2971572071271286,0003,560
1994-12-28730745725725155,0003,625
1994-12-27716730711726168,0003,630
1994-12-26709715704715216,0003,575
1994-12-22686699680699123,0003,495
1994-12-21676679675676101,0003,380
1994-12-20675682672676134,0003,380
1994-12-1968168767567563,0003,375
1994-12-1668068067167173,0003,355
1994-12-1567067066567089,0003,350
1994-12-14647657647650158,0003,250
1994-12-1365765764564748,0003,235
1994-12-1266266264566073,0003,300
1994-12-09661665655662214,0003,310
1994-12-0867468067067161,0003,355
1994-12-0769969968068095,0003,400
1994-12-06694703690700127,0003,500
1994-12-05702703693694136,0003,470
1994-12-02679704674676166,0003,380
1994-12-01685689673680118,0003,400
1994-11-30663695663675192,0003,375
1994-11-2965865865065896,0003,290
1994-11-28646652646648143,0003,240
1994-11-2563864563163668,0003,180
1994-11-2463863863063360,0003,165
1994-11-2265065064564824,0003,240
1994-11-2167567566766722,0003,335
1994-11-1868068566366539,0003,325
1994-11-1767868067567738,0003,385
1994-11-1667067366666896,0003,340
1994-11-1565566065065028,0003,250
1994-11-1463063362563314,0003,165
1994-11-1163863862663060,0003,150
1994-11-1065765763864188,0003,205
1994-11-0966566963964361,0003,215
1994-11-0868268266367039,0003,350
1994-11-0768568568068211,0003,410
1994-11-0470070069069415,0003,470
1994-11-0270070069070036,0003,500
1994-11-0169970069469517,0003,475
1994-10-3169370069170014,0003,500
1994-10-287007006936959,0003,475
1994-10-2769970269569539,0003,475
1994-10-2668168968168833,0003,440
1994-10-2568668768268239,0003,410
1994-10-2468769068568930,0003,445
1994-10-2170170168568979,0003,445
1994-10-2069370569370046,0003,500
1994-10-1971071070070054,0003,500
1994-10-1871071070270464,0003,520
1994-10-1771172070871039,0003,550
1994-10-1473473472172149,0003,605
1994-10-1373073572373095,0003,650
1994-10-1272073072073087,0003,650
1994-10-1172372872072891,0003,640
1994-10-0769670469670356,0003,515
1994-10-0669869969269939,0003,495
1994-10-0569169568368878,0003,440
1994-10-0469369968568523,0003,425
1994-10-0369069368368337,0003,415
1994-09-3069669868368386,0003,415
1994-09-2971771770070043,0003,500
1994-09-2869070768670751,0003,535
1994-09-2771571970070026,0003,500
1994-09-2671072071071525,0003,575
1994-09-22705714701714115,0003,570
1994-09-2168271567871588,0003,575
1994-09-20680683677681137,0003,405
1994-09-1967668067167276,0003,360
1994-09-16683690671671278,0003,355
1994-09-14710710680681267,0003,405
1994-09-13726726712715104,0003,575
1994-09-1273073072672673,0003,630
1994-09-0974074573073090,0003,650
1994-09-0872575072075086,0003,750
1994-09-0776076073073046,0003,650
1994-09-0677477476176191,0003,805
1994-09-05774775771771103,0003,855
1994-09-02767770766766310,0003,830
1994-09-01766774760766159,0003,830
1994-08-3176577076576554,0003,825
1994-08-3076976976076521,0003,825
1994-08-2976577075976938,0003,845
1994-08-2675376575375965,0003,795
1994-08-2577177176376363,0003,815
1994-08-2475576174576135,0003,805
1994-08-2374174874074563,0003,725
1994-08-2275175374174695,0003,730
1994-08-1975176575175291,0003,760
1994-08-1876677576677046,0003,850
1994-08-1776777576377577,0003,875
1994-08-1675275975275953,0003,795
1994-08-1576076075075060,0003,750
1994-08-1275676575275256,0003,760
1994-08-1177477476076640,0003,830
1994-08-1076076475676440,0003,820
1994-08-09764780762766118,0003,830
1994-08-08752760743759236,0003,795
1994-08-05765770751760203,0003,800
1994-08-04768774765765170,0003,825
1994-08-03784784765775298,0003,875
1994-08-02741764741764197,0003,820
1994-08-01749750736738165,0003,690
1994-07-29763768754768273,0003,840
1994-07-28751752711743221,0003,715
1994-07-27780780750751133,0003,755
1994-07-2678579078078561,0003,925
1994-07-2579579577678591,0003,925
1994-07-2281781779679673,0003,980
1994-07-2181581580580772,0004,035
1994-07-2082282581581526,0004,075
1994-07-1981781981681899,0004,090
1994-07-1883083081581746,0004,085
1994-07-1584884982582537,0004,125
1994-07-1483583882182625,0004,130
1994-07-1381783181282621,0004,130
1994-07-1283083381181744,0004,085
1994-07-1183184082884032,0004,200
1994-07-0886386383485066,0004,250
1994-07-0786987085285897,0004,290
1994-07-06870873860867143,0004,335
1994-07-05836880834860115,0004,300
1994-07-0483584082584034,0004,200
1994-07-0185085083584575,0004,225
1994-06-3081085081084374,0004,215
1994-06-2982583080881539,0004,075
1994-06-2881481981481649,0004,080
1994-06-2781881880681045,0004,050
1994-06-2483583582582648,0004,130
1994-06-2382183582183530,0004,175
1994-06-2280683080682580,0004,125
1994-06-2184084583083554,0004,175
1994-06-2086186185185264,0004,260
1994-06-17851865851851169,0004,255
1994-06-1685085184585041,0004,250
1994-06-1586886885285331,0004,265
1994-06-1486587085185842,0004,290
1994-06-1387987987587859,0004,390
1994-06-10885885870880254,0004,400
1994-06-09873876865875282,0004,375
1994-06-08849860844848118,0004,240
1994-06-0783584883084852,0004,240
1994-06-0683584583584029,0004,200
1994-06-03873873845845117,0004,225
1994-06-02854868849865331,0004,325
1994-06-01840848830848155,0004,240
1994-05-3182984582883786,0004,185
1994-05-3082083082083035,0004,150
1994-05-2779181179181183,0004,055
1994-05-2681081079079042,0003,950
1994-05-2580780879380031,0004,000
1994-05-2480181980081035,0004,050
1994-05-2378278678278216,0003,910
1994-05-2078581077781079,0004,050
1994-05-1980080079079030,0003,950
1994-05-1881081079579521,0003,975
1994-05-1780281580080025,0004,000
1994-05-1680381980280256,0004,010
1994-05-1380581279580139,0004,005
1994-05-1281281279280054,0004,000
1994-05-1181681781281263,0004,060
1994-05-1078079478078128,0003,905
1994-05-0979179178078140,0003,905
1994-05-0678080078079045,0003,950
1994-05-0277678777278781,0003,935
1994-04-2880180878078057,0003,900
1994-04-2780781080381043,0004,050
1994-04-2681581581081040,0004,050
1994-04-2582182181682039,0004,100
1994-04-22823829816816110,0004,080
1994-04-2181482481482039,0004,100
1994-04-2082883081681645,0004,080
1994-04-1982983882883043,0004,150
1994-04-18828836826828116,0004,140
1994-04-1582183682182884,0004,140
1994-04-1482783081582071,0004,100
1994-04-1381783681783624,0004,180
1994-04-1283483481281256,0004,060
1994-04-1182583982383920,0004,195
1994-04-08836836810823161,0004,115
1994-04-0783184883183527,0004,175
1994-04-0685385884084062,0004,200
1994-04-0582683682083160,0004,155
1994-04-0482682781782638,0004,130
1994-04-0183185083183679,0004,180
1994-03-3183484483083072,0004,150
1994-03-30835845823844163,0004,220
1994-03-2988088084584557,0004,225
1994-03-28852880852879115,0004,395
1994-03-25840865840865101,0004,325
1994-03-24856865845850310,0004,250
1994-03-23867867851851117,0004,255
1994-03-2288088086186689,0004,330
1994-03-18899900881885146,0004,425
1994-03-17911919890909182,0004,545
1994-03-16930935910911795,0004,555
1994-03-15900910885910865,0004,550
1994-03-14870880851880218,0004,400
1994-03-11878878850860321,0004,300
1994-03-10819868816868174,0004,340
1994-03-09812820801819111,0004,095
1994-03-0881681981181181,0004,055
1994-03-0783084281682064,0004,100
1994-03-04810840806840109,0004,200
1994-03-0383083181981991,0004,095
1994-03-02847848832835197,0004,175
1994-03-01852855842847116,0004,235
1994-02-28837855837842198,0004,210
1994-02-25819832819827191,0004,135
1994-02-24825834820829228,0004,145
1994-02-2382082679582089,0004,100
1994-02-22833835820820280,0004,100
1994-02-21779823775823308,0004,115
1994-02-18769785763779385,0003,895
1994-02-17820820748749457,0003,745
1994-02-16832835821821343,0004,105
1994-02-15816830816816486,0004,080
1994-02-14845857835846308,0004,230
1994-02-10880890874885357,0004,425
1994-02-09905911865890467,0004,450
1994-02-089259499159151,236,0004,575
1994-02-078999348999051,611,0004,525
1994-02-048609098559091,096,0004,545
1994-02-03870911851869950,0004,345
1994-02-028488998028801,540,0004,400
1994-02-018108808098571,908,0004,285
1994-01-318008007958001,155,0004,000
1994-01-28677700677700227,0003,500
1994-01-27715730691692543,0003,460
1994-01-267177327017121,006,0003,560
1994-01-25641718640707865,0003,535
1994-01-24620639620631345,0003,155
1994-01-21680685670680221,0003,400
1994-01-20700701680685489,0003,425
1994-01-19645705640695812,0003,475
1994-01-18634642631642133,0003,210
1994-01-1763964563263453,0003,170
1994-01-14640648636647178,0003,235
1994-01-13649650635640294,0003,200
1994-01-12619639610639117,0003,195
1994-01-11643643620630116,0003,150
1994-01-10635644632635253,0003,175
1994-01-07611625603625169,0003,125
1994-01-06639639600601321,0003,005
1994-01-05570622570619282,0003,095
1994-01-0457458057057064,0002,850

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株